34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 3 | 20240215 | 190900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 4 | 20240215 | 190800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 5 | 20240215 | 190700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 6 | 20240215 | 190600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 7 | 20240215 | 190500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 8 | 20240215 | 190400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 9 | 20240215 | 190300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 10 | 20240215 | 190200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 11 | 20240215 | 190100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 12 | 20240215 | 190000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 13 | 20240215 | 185900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 14 | 20240215 | 185800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 15 | 20240215 | 185700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 16 | 20240215 | 185600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 17 | 20240215 | 185500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 18 | 20240215 | 185400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 19 | 20240215 | 185300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 20 | 20240215 | 185200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 21 | 20240215 | 185100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 22 | 20240215 | 185000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 23 | 20240215 | 184900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 24 | 20240215 | 184800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 25 | 20240215 | 184700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 26 | 20240215 | 184600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 27 | 20240215 | 184500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 28 | 20240215 | 184400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 29 | 20240215 | 184300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 30 | 20240215 | 184200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 31 | 20240215 | 184100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 32 | 20240215 | 184000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 33 | 20240215 | 183900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 34 | 20240215 | 183800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 35 | 20240215 | 183700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 36 | 20240215 | 183600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 37 | 20240215 | 183500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 38 | 20240215 | 183400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 39 | 20240215 | 183300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 40 | 20240215 | 183200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 41 | 20240215 | 183100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 42 | 20240215 | 183000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 43 | 20240215 | 182900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 44 | 20240215 | 182800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 45 | 20240215 | 182700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 46 | 20240215 | 182600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 47 | 20240215 | 182500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 48 | 20240215 | 182400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 49 | 20240215 | 182300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 50 | 20240215 | 182200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 51 | 20240215 | 182100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 52 | 20240215 | 182000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 53 | 20240215 | 181900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 54 | 20240215 | 181800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 55 | 20240215 | 181700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 56 | 20240215 | 181600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 57 | 20240215 | 181500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 58 | 20240215 | 181400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 59 | 20240215 | 181300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 60 | 20240215 | 181200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 61 | 20240215 | 181100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 62 | 20240215 | 181000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 63 | 20240215 | 180900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 64 | 20240215 | 180800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 65 | 20240215 | 180700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 66 | 20240215 | 180600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 67 | 20240215 | 180500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 68 | 20240215 | 180400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 69 | 20240215 | 180300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 70 | 20240215 | 180200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 71 | 20240215 | 180100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 72 | 20240215 | 180000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 73 | 20240215 | 175900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 74 | 20240215 | 175800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 75 | 20240215 | 175700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 76 | 20240215 | 175600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 77 | 20240215 | 175500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 78 | 20240215 | 175400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 79 | 20240215 | 175300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 80 | 20240215 | 175200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 81 | 20240215 | 175100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 82 | 20240215 | 175000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 83 | 20240215 | 174900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 84 | 20240215 | 174800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 85 | 20240215 | 174700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 86 | 20240215 | 174600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 87 | 20240215 | 174500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 88 | 20240215 | 174400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 89 | 20240215 | 174300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 90 | 20240215 | 174200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 91 | 20240215 | 174100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 92 | 20240215 | 174000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 93 | 20240215 | 173900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 94 | 20240215 | 173800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 95 | 20240215 | 173700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 96 | 20240215 | 173600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 97 | 20240215 | 173500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 98 | 20240215 | 173400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 99 | 20240215 | 173300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 100 | 20240215 | 173200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 101 | 20240215 | 173100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 102 | 20240215 | 173000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 103 | 20240215 | 172900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 104 | 20240215 | 172800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 105 | 20240215 | 172700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 106 | 20240215 | 172600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 107 | 20240215 | 172500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 108 | 20240215 | 172400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 109 | 20240215 | 172300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 110 | 20240215 | 172200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 111 | 20240215 | 172100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 112 | 20240215 | 172000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 113 | 20240215 | 171900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 114 | 20240215 | 171800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 115 | 20240215 | 171700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 116 | 20240215 | 171600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 117 | 20240215 | 171500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 118 | 20240215 | 171400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 119 | 20240215 | 171300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 120 | 20240215 | 171200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 121 | 20240215 | 171100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 122 | 20240215 | 171000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 123 | 20240215 | 170900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 124 | 20240215 | 170800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 125 | 20240215 | 170700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 126 | 20240215 | 170600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 127 | 20240215 | 170500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 128 | 20240215 | 170400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 129 | 20240215 | 170300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 130 | 20240215 | 170200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 131 | 20240215 | 170100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 132 | 20240215 | 170000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 133 | 20240215 | 165900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 134 | 20240215 | 165800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 135 | 20240215 | 165700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 136 | 20240215 | 165600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 137 | 20240215 | 165500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 138 | 20240215 | 165400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 139 | 20240215 | 165300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 140 | 20240215 | 165200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 141 | 20240215 | 165100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 142 | 20240215 | 165000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 143 | 20240215 | 164900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 144 | 20240215 | 164800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 145 | 20240215 | 164700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 146 | 20240215 | 164600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 147 | 20240215 | 164500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 148 | 20240215 | 164400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 149 | 20240215 | 164300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 150 | 20240215 | 164200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 151 | 20240215 | 164100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 152 | 20240215 | 164000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 153 | 20240215 | 163900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 154 | 20240215 | 163800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 155 | 20240215 | 163700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 156 | 20240215 | 163600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 157 | 20240215 | 163500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 158 | 20240215 | 163400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 159 | 20240215 | 163300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 160 | 20240215 | 163200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 161 | 20240215 | 163100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 162 | 20240215 | 163000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 163 | 20240215 | 162900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 164 | 20240215 | 162800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 165 | 20240215 | 162700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 166 | 20240215 | 162600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 167 | 20240215 | 162500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 168 | 20240215 | 162400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 169 | 20240215 | 162300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 170 | 20240215 | 162200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 171 | 20240215 | 162100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 172 | 20240215 | 162000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 173 | 20240215 | 161900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 174 | 20240215 | 161800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 175 | 20240215 | 161700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 176 | 20240215 | 161600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 177 | 20240215 | 161500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 178 | 20240215 | 161400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 179 | 20240215 | 161300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 180 | 20240215 | 161200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 181 | 20240215 | 161100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 182 | 20240215 | 161000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 183 | 20240215 | 160900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 184 | 20240215 | 160800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 185 | 20240215 | 160700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 186 | 20240215 | 160600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 187 | 20240215 | 160500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 188 | 20240215 | 160400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 189 | 20240215 | 160300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 190 | 20240215 | 160200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 191 | 20240215 | 160100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 192 | 20240215 | 160000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 193 | 20240215 | 155900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 194 | 20240215 | 155800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 195 | 20240215 | 155700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 196 | 20240215 | 155600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 197 | 20240215 | 155500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 198 | 20240215 | 155400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 199 | 20240215 | 155300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 200 | 20240215 | 155200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 201 | 20240215 | 155100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 202 | 20240215 | 155000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 203 | 20240215 | 154900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 204 | 20240215 | 154800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 205 | 20240215 | 154700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 206 | 20240215 | 154600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 207 | 20240215 | 154500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 208 | 20240215 | 154400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 209 | 20240215 | 154300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 210 | 20240215 | 154200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 211 | 20240215 | 154100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 212 | 20240215 | 154000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 213 | 20240215 | 153900 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 214 | 20240215 | 153800 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 215 | 20240215 | 153700 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 216 | 20240215 | 153600 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 217 | 20240215 | 153500 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 218 | 20240215 | 153400 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 219 | 20240215 | 153300 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 220 | 20240215 | 153200 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 221 | 20240215 | 153100 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 0 |
| 222 | 20240215 | 153000 | 168348215700 | 67600 | 67600 | 67600 | 67600 | 48918 |
| 223 | 20240215 | 152900 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 224 | 20240215 | 152800 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 225 | 20240215 | 152700 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 226 | 20240215 | 152600 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 227 | 20240215 | 152500 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 228 | 20240215 | 152400 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 229 | 20240215 | 152300 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 230 | 20240215 | 152200 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 231 | 20240215 | 152100 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 232 | 20240215 | 152000 | 165041358900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 233 | 20240215 | 151900 | 165041358900 | 67800 | 68000 | 68000 | 67700 | 15944 |
| 234 | 20240215 | 151800 | 163959728800 | 67900 | 68000 | 68000 | 67900 | 8379 |
| 235 | 20240215 | 151700 | 163390577500 | 67900 | 67900 | 68000 | 67800 | 15742 |
| 236 | 20240215 | 151600 | 162321566700 | 67900 | 67600 | 67900 | 67600 | 12752 |
| 237 | 20240215 | 151500 | 161457756100 | 67700 | 67700 | 67800 | 67500 | 21048 |
| 238 | 20240215 | 151400 | 160034025600 | 67700 | 67900 | 67900 | 67600 | 19990 |
| 239 | 20240215 | 151300 | 158680805100 | 67800 | 67800 | 67900 | 67700 | 6230 |
| 240 | 20240215 | 151200 | 158258438700 | 67800 | 68000 | 68000 | 67700 | 14455 |
| 241 | 20240215 | 151100 | 157278235700 | 68000 | 67900 | 68000 | 67900 | 5435 |
| 242 | 20240215 | 151000 | 156909136600 | 67900 | 68000 | 68000 | 67800 | 5823 |
| 243 | 20240215 | 150900 | 156513709500 | 67900 | 67800 | 68000 | 67700 | 14497 |
| 244 | 20240215 | 150800 | 155530674400 | 67700 | 67900 | 67900 | 67700 | 16785 |
| 245 | 20240215 | 150700 | 154393210100 | 67900 | 67900 | 68000 | 67800 | 6512 |
| 246 | 20240215 | 150600 | 153950963100 | 68000 | 67900 | 68100 | 67900 | 8583 |
| 247 | 20240215 | 150500 | 153367322900 | 67900 | 67900 | 67900 | 67800 | 11655 |
| 248 | 20240215 | 150400 | 152576510500 | 67900 | 68000 | 68100 | 67800 | 18432 |
| 249 | 20240215 | 150300 | 151324297500 | 68000 | 68100 | 68200 | 68000 | 7171 |
| 250 | 20240215 | 150200 | 150836347200 | 68200 | 68200 | 68300 | 68000 | 4610 |
| 251 | 20240215 | 150100 | 150522296900 | 68300 | 68400 | 68500 | 68100 | 12620 |
| 252 | 20240215 | 150000 | 149661192600 | 68400 | 68300 | 68400 | 68300 | 2107 |
| 253 | 20240215 | 145900 | 149517230700 | 68300 | 68400 | 68500 | 68300 | 4113 |
| 254 | 20240215 | 145800 | 149236013200 | 68400 | 68400 | 68500 | 68400 | 1805 |
| 255 | 20240215 | 145700 | 149112462700 | 68300 | 68200 | 68500 | 68200 | 2665 |
| 256 | 20240215 | 145600 | 148930446500 | 68200 | 68200 | 68300 | 68100 | 5731 |
| 257 | 20240215 | 145500 | 148539565700 | 68300 | 68500 | 68500 | 68200 | 5183 |
| 258 | 20240215 | 145400 | 148185251600 | 68500 | 68500 | 68600 | 68400 | 2307 |
| 259 | 20240215 | 145300 | 148027306200 | 68600 | 69000 | 69000 | 68400 | 9213 |
| 260 | 20240215 | 145200 | 147394006100 | 69000 | 68700 | 69000 | 68600 | 13263 |
| 261 | 20240215 | 145100 | 146480977900 | 68700 | 68400 | 68700 | 68400 | 11715 |
| 262 | 20240215 | 145000 | 145678393000 | 68300 | 68000 | 68400 | 67900 | 20603 |
| 263 | 20240215 | 144900 | 144275245000 | 67900 | 67800 | 68000 | 67700 | 14624 |
| 264 | 20240215 | 144800 | 143283209500 | 67800 | 68100 | 68100 | 67700 | 43541 |
| 265 | 20240215 | 144700 | 140324903500 | 68000 | 68100 | 68200 | 68000 | 29120 |
| 266 | 20240215 | 144600 | 138342810000 | 68100 | 68300 | 68300 | 68100 | 14968 |
| 267 | 20240215 | 144500 | 137321983900 | 68200 | 68200 | 68300 | 68200 | 6531 |
| 268 | 20240215 | 144400 | 136876433500 | 68300 | 68300 | 68400 | 68200 | 4801 |
| 269 | 20240215 | 144300 | 136548526400 | 68300 | 68400 | 68400 | 68300 | 3874 |
| 270 | 20240215 | 144200 | 136283902100 | 68400 | 68400 | 68400 | 68300 | 2287 |
| 271 | 20240215 | 144100 | 136127633900 | 68400 | 68400 | 68500 | 68300 | 5462 |
| 272 | 20240215 | 144000 | 135754294500 | 68500 | 68300 | 68500 | 68300 | 7026 |
| 273 | 20240215 | 143900 | 135273836800 | 68300 | 68300 | 68400 | 68200 | 8810 |
| 274 | 20240215 | 143800 | 134672101800 | 68300 | 68300 | 68400 | 68300 | 3090 |
| 275 | 20240215 | 143700 | 134461008300 | 68400 | 68500 | 68600 | 68300 | 7755 |
| 276 | 20240215 | 143600 | 133930016600 | 68600 | 68800 | 68800 | 68500 | 7449 |
| 277 | 20240215 | 143500 | 133418772400 | 68800 | 68900 | 68900 | 68700 | 5496 |
| 278 | 20240215 | 143400 | 133040728800 | 68800 | 69000 | 69000 | 68800 | 1343 |
| 279 | 20240215 | 143300 | 132948285500 | 68900 | 68900 | 69000 | 68800 | 908 |
| 280 | 20240215 | 143200 | 132885745100 | 68900 | 68900 | 69000 | 68800 | 1454 |
| 281 | 20240215 | 143100 | 132785583600 | 69000 | 68900 | 69000 | 68800 | 1732 |
| 282 | 20240215 | 143000 | 132666244000 | 68900 | 68700 | 68900 | 68700 | 2334 |
| 283 | 20240215 | 142900 | 132505742600 | 68700 | 68700 | 68800 | 68700 | 1589 |
| 284 | 20240215 | 142800 | 132396552400 | 68700 | 68900 | 68900 | 68700 | 2971 |
| 285 | 20240215 | 142700 | 132192034200 | 68900 | 68900 | 69100 | 68800 | 5146 |
| 286 | 20240215 | 142600 | 131837085200 | 68900 | 68700 | 69000 | 68700 | 5106 |
| 287 | 20240215 | 142500 | 131485242300 | 68700 | 68600 | 68700 | 68500 | 2102 |
| 288 | 20240215 | 142400 | 131340911000 | 68600 | 68500 | 68600 | 68400 | 8655 |
| 289 | 20240215 | 142300 | 130747514300 | 68500 | 68400 | 68500 | 68200 | 15675 |
| 290 | 20240215 | 142200 | 129676322900 | 68300 | 68500 | 68500 | 68300 | 8675 |
| 291 | 20240215 | 142100 | 129083270700 | 68500 | 68600 | 68700 | 68400 | 19920 |
| 292 | 20240215 | 142000 | 127718648400 | 68500 | 68600 | 68700 | 68500 | 3810 |
| 293 | 20240215 | 141900 | 127457418200 | 68600 | 68600 | 68700 | 68500 | 4065 |
| 294 | 20240215 | 141800 | 127178621300 | 68600 | 68600 | 68600 | 68500 | 2362 |
| 295 | 20240215 | 141700 | 127016756900 | 68500 | 68600 | 68600 | 68500 | 5589 |
| 296 | 20240215 | 141600 | 126633724900 | 68600 | 68700 | 68700 | 68500 | 5887 |
| 297 | 20240215 | 141500 | 126229990100 | 68700 | 68500 | 68800 | 68500 | 5674 |
| 298 | 20240215 | 141400 | 125840467200 | 68600 | 68600 | 68700 | 68500 | 7740 |
| 299 | 20240215 | 141300 | 125309754700 | 68500 | 68600 | 68700 | 68500 | 9254 |
| 300 | 20240215 | 141200 | 124674922200 | 68600 | 68700 | 68700 | 68600 | 1799 |
| 301 | 20240215 | 141100 | 124551452000 | 68700 | 68800 | 68900 | 68600 | 6037 |
| 302 | 20240215 | 141000 | 124136580400 | 68800 | 68900 | 68900 | 68800 | 2488 |
| 303 | 20240215 | 140900 | 123965315300 | 68800 | 69200 | 69200 | 68800 | 6477 |
| 304 | 20240215 | 140800 | 123518252700 | 69200 | 69100 | 69200 | 69100 | 1756 |
| 305 | 20240215 | 140700 | 123396878700 | 69000 | 69000 | 69100 | 69000 | 1558 |
| 306 | 20240215 | 140600 | 123289313600 | 69100 | 69000 | 69200 | 68900 | 5149 |
| 307 | 20240215 | 140500 | 122933819400 | 69000 | 68700 | 69000 | 68600 | 9692 |
| 308 | 20240215 | 140400 | 122267355500 | 68600 | 68700 | 68800 | 68600 | 7082 |
| 309 | 20240215 | 140300 | 121781222100 | 68700 | 68800 | 68800 | 68700 | 7353 |
| 310 | 20240215 | 140200 | 121275979700 | 68800 | 69100 | 69100 | 68700 | 44173 |
| 311 | 20240215 | 140100 | 118229913800 | 69100 | 69100 | 69200 | 69100 | 2019 |
| 312 | 20240215 | 140000 | 118090369200 | 69100 | 69100 | 69200 | 69100 | 2032 |
| 313 | 20240215 | 135900 | 117949936600 | 69100 | 69200 | 69200 | 69100 | 1253 |
| 314 | 20240215 | 135800 | 117863339000 | 69200 | 69200 | 69300 | 69100 | 2794 |
| 315 | 20240215 | 135700 | 117669998800 | 69200 | 69300 | 69300 | 69200 | 1540 |
| 316 | 20240215 | 135600 | 117563423900 | 69300 | 69500 | 69500 | 69200 | 5790 |
| 317 | 20240215 | 135500 | 117162005400 | 69500 | 69400 | 69500 | 69400 | 1152 |
| 318 | 20240215 | 135400 | 117082034900 | 69500 | 69400 | 69500 | 69300 | 1407 |
| 319 | 20240215 | 135300 | 116984414400 | 69400 | 69300 | 69400 | 69300 | 822 |
| 320 | 20240215 | 135200 | 116927424400 | 69400 | 69400 | 69400 | 69300 | 1221 |
| 321 | 20240215 | 135100 | 116842769500 | 69400 | 69500 | 69500 | 69300 | 1438 |
| 322 | 20240215 | 135000 | 116742964000 | 69400 | 69400 | 69500 | 69400 | 1041 |
| 323 | 20240215 | 134900 | 116670648400 | 69400 | 69600 | 69600 | 69400 | 1612 |
| 324 | 20240215 | 134800 | 116558633500 | 69500 | 69500 | 69600 | 69400 | 1721 |
| 325 | 20240215 | 134700 | 116438952200 | 69500 | 69300 | 69500 | 69300 | 1570 |
| 326 | 20240215 | 134600 | 116330002900 | 69300 | 69200 | 69300 | 69200 | 2546 |
| 327 | 20240215 | 134500 | 116153638600 | 69200 | 69200 | 69300 | 69100 | 3053 |
| 328 | 20240215 | 134400 | 115942484200 | 69200 | 69200 | 69200 | 69100 | 962 |
| 329 | 20240215 | 134300 | 115875986200 | 69200 | 69100 | 69200 | 69000 | 3791 |
| 330 | 20240215 | 134200 | 115614059300 | 69100 | 69200 | 69200 | 69000 | 8847 |
| 331 | 20240215 | 134100 | 115002823200 | 69100 | 69100 | 69200 | 69100 | 5003 |
| 332 | 20240215 | 134000 | 114657060900 | 69200 | 69200 | 69200 | 69100 | 1689 |
| 333 | 20240215 | 133900 | 114540329900 | 69100 | 69200 | 69300 | 69100 | 6987 |
| 334 | 20240215 | 133800 | 114056985600 | 69300 | 69300 | 69300 | 69200 | 8355 |
| 335 | 20240215 | 133700 | 113478794100 | 69300 | 69300 | 69400 | 69200 | 6961 |
| 336 | 20240215 | 133600 | 112996384000 | 69400 | 69500 | 69600 | 69300 | 13835 |
| 337 | 20240215 | 133500 | 112035796300 | 69600 | 69500 | 69600 | 69500 | 2321 |
| 338 | 20240215 | 133400 | 111874479400 | 69500 | 69500 | 69600 | 69500 | 944 |
| 339 | 20240215 | 133300 | 111808850700 | 69500 | 69500 | 69600 | 69500 | 424 |
| 340 | 20240215 | 133200 | 111779375200 | 69600 | 69600 | 69700 | 69600 | 2522 |
| 341 | 20240215 | 133100 | 111603799400 | 69600 | 69600 | 69700 | 69600 | 1854 |
| 342 | 20240215 | 133000 | 111474735000 | 69700 | 69600 | 69700 | 69600 | 929 |
| 343 | 20240215 | 132900 | 111410040400 | 69600 | 69600 | 69700 | 69600 | 1094 |
| 344 | 20240215 | 132800 | 111333887500 | 69600 | 69600 | 69700 | 69600 | 1436 |
| 345 | 20240215 | 132700 | 111233925900 | 69600 | 69700 | 69700 | 69600 | 892 |
| 346 | 20240215 | 132600 | 111171832100 | 69600 | 69600 | 69700 | 69600 | 691 |
| 347 | 20240215 | 132500 | 111123735900 | 69700 | 69600 | 69700 | 69600 | 890 |
| 348 | 20240215 | 132400 | 111061772700 | 69600 | 69600 | 69700 | 69600 | 667 |
| 349 | 20240215 | 132300 | 111015346500 | 69600 | 69700 | 69700 | 69600 | 622 |
| 350 | 20240215 | 132200 | 110972026500 | 69600 | 69600 | 69700 | 69600 | 1063 |
| 351 | 20240215 | 132100 | 110898032800 | 69600 | 69600 | 69700 | 69600 | 2131 |
| 352 | 20240215 | 132000 | 110749708100 | 69600 | 69500 | 69700 | 69500 | 609 |
| 353 | 20240215 | 131900 | 110707331000 | 69500 | 69700 | 69700 | 69500 | 3336 |
| 354 | 20240215 | 131800 | 110475194700 | 69600 | 69800 | 69800 | 69600 | 1996 |
| 355 | 20240215 | 131700 | 110336181800 | 69700 | 69700 | 69800 | 69700 | 2564 |
| 356 | 20240215 | 131600 | 110157448800 | 69700 | 69700 | 69800 | 69700 | 950 |
| 357 | 20240215 | 131500 | 110091209600 | 69800 | 69800 | 69800 | 69700 | 1319 |
| 358 | 20240215 | 131400 | 109999194700 | 69800 | 69800 | 69900 | 69800 | 704 |
| 359 | 20240215 | 131300 | 109950048500 | 69800 | 69900 | 69900 | 69700 | 983 |
| 360 | 20240215 | 131200 | 109881454400 | 69800 | 69900 | 69900 | 69800 | 1966 |
| 361 | 20240215 | 131100 | 109744219100 | 69800 | 69800 | 69900 | 69800 | 893 |
| 362 | 20240215 | 131000 | 109681859800 | 69900 | 70000 | 70000 | 69800 | 504 |
| 363 | 20240215 | 130900 | 109646625500 | 69900 | 69900 | 70000 | 69900 | 1211 |
| 364 | 20240215 | 130800 | 109561900300 | 69900 | 69800 | 69900 | 69800 | 434 |
| 365 | 20240215 | 130700 | 109531581900 | 69800 | 69700 | 69900 | 69700 | 3129 |
| 366 | 20240215 | 130600 | 109313163100 | 69700 | 69700 | 69800 | 69700 | 1461 |
| 367 | 20240215 | 130500 | 109211305800 | 69700 | 69800 | 69800 | 69700 | 395 |
| 368 | 20240215 | 130400 | 109183757200 | 69900 | 69800 | 69900 | 69800 | 1612 |
| 369 | 20240215 | 130300 | 109071182700 | 69900 | 69800 | 69900 | 69800 | 281 |
| 370 | 20240215 | 130200 | 109051567600 | 69800 | 69900 | 69900 | 69800 | 693 |
| 371 | 20240215 | 130100 | 109003182800 | 69800 | 69900 | 69900 | 69800 | 1468 |
| 372 | 20240215 | 130000 | 108900630700 | 69900 | 69800 | 69900 | 69800 | 549 |
| 373 | 20240215 | 125900 | 108862301600 | 69800 | 69900 | 69900 | 69700 | 636 |
| 374 | 20240215 | 125800 | 108817903900 | 69800 | 69800 | 69900 | 69700 | 1797 |
| 375 | 20240215 | 125700 | 108692503300 | 69800 | 69900 | 69900 | 69800 | 660 |
| 376 | 20240215 | 125600 | 108646377500 | 69700 | 69700 | 69900 | 69700 | 1658 |
| 377 | 20240215 | 125500 | 108530709300 | 69800 | 69700 | 69800 | 69700 | 1232 |
| 378 | 20240215 | 125400 | 108444810500 | 69800 | 69900 | 69900 | 69700 | 2707 |
| 379 | 20240215 | 125300 | 108255896000 | 69900 | 69900 | 70000 | 69800 | 902 |
| 380 | 20240215 | 125200 | 108192868700 | 69900 | 70000 | 70000 | 69900 | 836 |
| 381 | 20240215 | 125100 | 108134420300 | 69900 | 69900 | 70000 | 69900 | 565 |
| 382 | 20240215 | 125000 | 108094916900 | 70000 | 69900 | 70000 | 69900 | 563 |
| 383 | 20240215 | 124900 | 108055553600 | 69900 | 69900 | 70000 | 69800 | 1623 |
| 384 | 20240215 | 124800 | 107942136900 | 69900 | 69900 | 70000 | 69900 | 986 |
| 385 | 20240215 | 124700 | 107873140800 | 69900 | 69800 | 70000 | 69800 | 898 |
| 386 | 20240215 | 124600 | 107810377000 | 69900 | 69800 | 69900 | 69800 | 954 |
| 387 | 20240215 | 124500 | 107743740200 | 69800 | 69900 | 69900 | 69800 | 703 |
| 388 | 20240215 | 124400 | 107694649900 | 69800 | 69900 | 69900 | 69800 | 628 |
| 389 | 20240215 | 124300 | 107650787200 | 69800 | 69800 | 69900 | 69700 | 1060 |
| 390 | 20240215 | 124200 | 107576808400 | 69800 | 69700 | 69900 | 69700 | 941 |
| 391 | 20240215 | 124100 | 107511141700 | 69800 | 69800 | 69800 | 69700 | 1112 |
| 392 | 20240215 | 124000 | 107433557400 | 69800 | 69700 | 69800 | 69600 | 981 |
| 393 | 20240215 | 123900 | 107365162400 | 69700 | 69700 | 69700 | 69600 | 1567 |
| 394 | 20240215 | 123800 | 107255985200 | 69700 | 69700 | 69700 | 69600 | 2983 |
| 395 | 20240215 | 123700 | 107048263700 | 69700 | 69600 | 69700 | 69600 | 2474 |
| 396 | 20240215 | 123600 | 106875870200 | 69700 | 69600 | 69700 | 69600 | 2299 |
| 397 | 20240215 | 123500 | 106715854400 | 69700 | 69600 | 69800 | 69600 | 2536 |
| 398 | 20240215 | 123400 | 106539261200 | 69700 | 69700 | 69800 | 69600 | 1781 |
| 399 | 20240215 | 123300 | 106415119300 | 69700 | 69900 | 69900 | 69700 | 3105 |
| 400 | 20240215 | 123200 | 106198494800 | 70000 | 70000 | 70000 | 69800 | 2185 |
| 401 | 20240215 | 123100 | 106045787600 | 70100 | 70100 | 70100 | 69900 | 2447 |
| 402 | 20240215 | 123000 | 105874426100 | 70000 | 70000 | 70100 | 70000 | 1175 |
| 403 | 20240215 | 122900 | 105792134700 | 70000 | 70000 | 70100 | 70000 | 1225 |
| 404 | 20240215 | 122800 | 105706307300 | 70000 | 69900 | 70000 | 69900 | 1348 |
| 405 | 20240215 | 122700 | 105611963500 | 69900 | 70000 | 70000 | 69900 | 1249 |
| 406 | 20240215 | 122600 | 105524558100 | 69900 | 69900 | 70100 | 69900 | 941 |
| 407 | 20240215 | 122500 | 105458731100 | 70000 | 70000 | 70000 | 69900 | 2438 |
| 408 | 20240215 | 122400 | 105288096100 | 69900 | 69900 | 69900 | 69800 | 1529 |
| 409 | 20240215 | 122300 | 105181243600 | 69800 | 69700 | 69900 | 69500 | 3068 |
| 410 | 20240215 | 122200 | 104967293000 | 69700 | 69700 | 69800 | 69500 | 17429 |
| 411 | 20240215 | 122100 | 103754465600 | 69700 | 69700 | 69800 | 69600 | 7290 |
| 412 | 20240215 | 122000 | 103246330500 | 69700 | 69800 | 69900 | 69700 | 9191 |
| 413 | 20240215 | 121900 | 102604843900 | 69800 | 69900 | 70000 | 69800 | 1066 |
| 414 | 20240215 | 121800 | 102530369800 | 70000 | 69900 | 70000 | 69800 | 1566 |
| 415 | 20240215 | 121700 | 102420943800 | 70000 | 69800 | 70000 | 69800 | 2420 |
| 416 | 20240215 | 121600 | 102251846400 | 69900 | 69900 | 69900 | 69800 | 1159 |
| 417 | 20240215 | 121500 | 102170900400 | 69900 | 69800 | 69900 | 69800 | 1707 |
| 418 | 20240215 | 121400 | 102051717800 | 69800 | 69800 | 70000 | 69800 | 1248 |
| 419 | 20240215 | 121300 | 101964522900 | 69900 | 69800 | 70100 | 69800 | 1461 |
| 420 | 20240215 | 121200 | 101862450700 | 69800 | 69800 | 70000 | 69700 | 7964 |
| 421 | 20240215 | 121100 | 101306190600 | 69800 | 70000 | 70300 | 69700 | 15665 |
| 422 | 20240215 | 121000 | 100211362500 | 70100 | 70200 | 70200 | 70000 | 2316 |
| 423 | 20240215 | 120900 | 100048957500 | 70200 | 70100 | 70200 | 70100 | 1305 |
| 424 | 20240215 | 120800 | 99957422100 | 70200 | 70200 | 70300 | 70000 | 6514 |
| 425 | 20240215 | 120700 | 99501046700 | 70200 | 70100 | 70400 | 70100 | 5502 |
| 426 | 20240215 | 120600 | 99114925500 | 70200 | 70100 | 70200 | 70100 | 4095 |
| 427 | 20240215 | 120500 | 98827833600 | 70200 | 70400 | 70400 | 70000 | 9995 |
| 428 | 20240215 | 120400 | 98126162000 | 70400 | 70600 | 70600 | 70400 | 4616 |
| 429 | 20240215 | 120300 | 97800929300 | 70500 | 70700 | 70700 | 70500 | 4142 |
| 430 | 20240215 | 120200 | 97508723500 | 70600 | 70700 | 70800 | 70600 | 1963 |
| 431 | 20240215 | 120100 | 97370036300 | 70800 | 70800 | 70900 | 70700 | 1881 |
| 432 | 20240215 | 120000 | 97236969200 | 70800 | 70800 | 70900 | 70800 | 2709 |
| 433 | 20240215 | 115900 | 97045093600 | 70800 | 71200 | 71200 | 70800 | 8305 |
| 434 | 20240215 | 115800 | 96455385300 | 71200 | 71100 | 71400 | 71100 | 3653 |
| 435 | 20240215 | 115700 | 96195032500 | 71300 | 71300 | 71400 | 71100 | 13972 |
| 436 | 20240215 | 115600 | 95199749200 | 71300 | 71200 | 71300 | 71200 | 2312 |
| 437 | 20240215 | 115500 | 95034955000 | 71300 | 71100 | 71300 | 71100 | 6419 |
| 438 | 20240215 | 115400 | 94577896200 | 71200 | 71100 | 71200 | 71000 | 5384 |
| 439 | 20240215 | 115300 | 94194842900 | 71100 | 71000 | 71100 | 71000 | 3495 |
| 440 | 20240215 | 115200 | 93946439500 | 71000 | 71100 | 71100 | 71000 | 2179 |
| 441 | 20240215 | 115100 | 93791595200 | 71100 | 71000 | 71100 | 70900 | 3431 |
| 442 | 20240215 | 115000 | 93547975600 | 71000 | 70900 | 71000 | 70900 | 807 |
| 443 | 20240215 | 114900 | 93490709300 | 70900 | 71000 | 71000 | 70900 | 3430 |
| 444 | 20240215 | 114800 | 93247301800 | 70900 | 71000 | 71000 | 70900 | 1421 |
| 445 | 20240215 | 114700 | 93146469000 | 71000 | 71000 | 71000 | 70900 | 908 |
| 446 | 20240215 | 114600 | 93082025000 | 70900 | 70800 | 71100 | 70700 | 9867 |
| 447 | 20240215 | 114500 | 92382300200 | 70700 | 70700 | 70700 | 70600 | 1496 |
| 448 | 20240215 | 114400 | 92276535300 | 70700 | 70700 | 70700 | 70600 | 775 |
| 449 | 20240215 | 114300 | 92221765500 | 70700 | 70700 | 70700 | 70600 | 902 |
| 450 | 20240215 | 114200 | 92158014000 | 70600 | 70700 | 70700 | 70600 | 387 |
| 451 | 20240215 | 114100 | 92130672500 | 70600 | 70600 | 70700 | 70500 | 1367 |
| 452 | 20240215 | 114000 | 92034159500 | 70700 | 70500 | 70700 | 70500 | 1264 |
| 453 | 20240215 | 113900 | 91944951600 | 70500 | 70600 | 70600 | 70500 | 1051 |
| 454 | 20240215 | 113800 | 91870811300 | 70500 | 70600 | 70600 | 70500 | 881 |
| 455 | 20240215 | 113700 | 91808687000 | 70600 | 70500 | 70600 | 70500 | 1760 |
| 456 | 20240215 | 113600 | 91684603300 | 70600 | 70600 | 70600 | 70500 | 741 |
| 457 | 20240215 | 113500 | 91632351000 | 70600 | 70700 | 70700 | 70500 | 3080 |
| 458 | 20240215 | 113400 | 91414892700 | 70700 | 70700 | 70700 | 70600 | 1377 |
| 459 | 20240215 | 113300 | 91317553800 | 70700 | 70600 | 70700 | 70600 | 2063 |
| 460 | 20240215 | 113200 | 91171716700 | 70600 | 70500 | 70700 | 70500 | 962 |
| 461 | 20240215 | 113100 | 91103786000 | 70600 | 70500 | 70600 | 70500 | 2074 |
| 462 | 20240215 | 113000 | 90957436900 | 70500 | 70500 | 70600 | 70500 | 1053 |
| 463 | 20240215 | 112900 | 90883137200 | 70500 | 70500 | 70600 | 70400 | 2331 |
| 464 | 20240215 | 112800 | 90718825900 | 70500 | 70500 | 70500 | 70400 | 3545 |
| 465 | 20240215 | 112700 | 90469220100 | 70500 | 70700 | 70700 | 70400 | 4061 |
| 466 | 20240215 | 112600 | 90182831000 | 70600 | 70800 | 71000 | 70600 | 9389 |
| 467 | 20240215 | 112500 | 89518843400 | 70800 | 71000 | 71100 | 70800 | 4441 |
| 468 | 20240215 | 112400 | 89203896300 | 71000 | 70800 | 71100 | 70800 | 5777 |
| 469 | 20240215 | 112300 | 88793952200 | 70800 | 70900 | 70900 | 70700 | 5858 |
| 470 | 20240215 | 112200 | 88379150100 | 70800 | 70900 | 71000 | 70800 | 4421 |
| 471 | 20240215 | 112100 | 88065856200 | 70900 | 71000 | 71200 | 70900 | 14671 |
| 472 | 20240215 | 112000 | 87024321200 | 71000 | 70700 | 71000 | 70600 | 3960 |
| 473 | 20240215 | 111900 | 86743909600 | 70700 | 70800 | 70900 | 70500 | 11603 |
| 474 | 20240215 | 111800 | 85923130100 | 70800 | 70800 | 71000 | 70700 | 26876 |
| 475 | 20240215 | 111700 | 84017998700 | 70800 | 70500 | 70800 | 70500 | 5070 |
| 476 | 20240215 | 111600 | 83659660700 | 70500 | 70500 | 70600 | 70400 | 8744 |
| 477 | 20240215 | 111500 | 83043331500 | 70500 | 70700 | 70700 | 70500 | 14360 |
| 478 | 20240215 | 111400 | 82029646100 | 70700 | 70600 | 70700 | 70400 | 13038 |
| 479 | 20240215 | 111300 | 81109175100 | 70600 | 70400 | 70700 | 70300 | 17177 |
| 480 | 20240215 | 111200 | 79898683300 | 70400 | 70300 | 70400 | 70200 | 4801 |
| 481 | 20240215 | 111100 | 79561178500 | 70300 | 70100 | 70300 | 70100 | 4542 |
| 482 | 20240215 | 111000 | 79242280300 | 70200 | 70100 | 70200 | 70100 | 1224 |
| 483 | 20240215 | 110900 | 79156454500 | 70100 | 70100 | 70200 | 70100 | 3091 |
| 484 | 20240215 | 110800 | 78939764000 | 70200 | 70200 | 70200 | 70100 | 1446 |
| 485 | 20240215 | 110700 | 78838354300 | 70100 | 70100 | 70200 | 70100 | 1102 |
| 486 | 20240215 | 110600 | 78761061400 | 70200 | 70200 | 70200 | 70100 | 2526 |
| 487 | 20240215 | 110500 | 78583913300 | 70200 | 70200 | 70200 | 70100 | 2257 |
| 488 | 20240215 | 110400 | 78425546400 | 70200 | 70100 | 70200 | 70100 | 607 |
| 489 | 20240215 | 110300 | 78382961200 | 70200 | 70000 | 70200 | 70000 | 3077 |
| 490 | 20240215 | 110200 | 78167245600 | 70000 | 69800 | 70100 | 69800 | 5869 |
| 491 | 20240215 | 110100 | 77756597800 | 69900 | 69900 | 70000 | 69800 | 2824 |
| 492 | 20240215 | 110000 | 77559211300 | 69900 | 69900 | 70000 | 69900 | 594 |
| 493 | 20240215 | 105900 | 77517669800 | 70000 | 69900 | 70000 | 69900 | 2478 |
| 494 | 20240215 | 105800 | 77344406200 | 69900 | 70000 | 70000 | 69900 | 2063 |
| 495 | 20240215 | 105700 | 77200088200 | 69900 | 69900 | 70000 | 69900 | 512 |
| 496 | 20240215 | 105600 | 77164286100 | 69900 | 70000 | 70000 | 69900 | 674 |
| 497 | 20240215 | 105500 | 77117157200 | 70000 | 69700 | 70000 | 69700 | 2209 |
| 498 | 20240215 | 105400 | 76962968600 | 69800 | 70000 | 70000 | 69700 | 4231 |
| 499 | 20240215 | 105300 | 76667477400 | 69900 | 69900 | 70000 | 69900 | 1165 |
| 500 | 20240215 | 105200 | 76585982400 | 70000 | 70100 | 70100 | 69900 | 4459 |
| 501 | 20240215 | 105100 | 76273791100 | 70000 | 70000 | 70100 | 70000 | 1295 |
| 502 | 20240215 | 105000 | 76183101600 | 70100 | 70000 | 70100 | 70000 | 828 |
| 503 | 20240215 | 104900 | 76125116800 | 70000 | 70100 | 70100 | 69900 | 3546 |
| 504 | 20240215 | 104800 | 75876942700 | 70100 | 69900 | 70100 | 69900 | 2763 |
| 505 | 20240215 | 104700 | 75683501600 | 69900 | 70100 | 70100 | 69900 | 5728 |
| 506 | 20240215 | 104600 | 75282469000 | 70100 | 70100 | 70200 | 70000 | 7560 |
| 507 | 20240215 | 104500 | 74752515300 | 70100 | 70100 | 70200 | 69900 | 7261 |
| 508 | 20240215 | 104400 | 74243874600 | 70100 | 70300 | 70300 | 70100 | 7981 |
| 509 | 20240215 | 104300 | 73683490100 | 70200 | 69900 | 70300 | 69800 | 30134 |
| 510 | 20240215 | 104200 | 71572231000 | 69800 | 69700 | 69800 | 69600 | 6059 |
| 511 | 20240215 | 104100 | 71149590100 | 69700 | 69700 | 69700 | 69600 | 1299 |
| 512 | 20240215 | 104000 | 71059097100 | 69600 | 69600 | 69700 | 69500 | 1384 |
| 513 | 20240215 | 103900 | 70962780300 | 69500 | 69600 | 69700 | 69500 | 2395 |
| 514 | 20240215 | 103800 | 70796015900 | 69600 | 69600 | 69700 | 69500 | 3334 |
| 515 | 20240215 | 103700 | 70563947700 | 69600 | 69600 | 69600 | 69500 | 1567 |
| 516 | 20240215 | 103600 | 70454940800 | 69500 | 69600 | 69700 | 69500 | 3893 |
| 517 | 20240215 | 103500 | 70184018200 | 69600 | 69400 | 69600 | 69300 | 7886 |
| 518 | 20240215 | 103400 | 69636010900 | 69400 | 69300 | 69400 | 69300 | 385 |
| 519 | 20240215 | 103300 | 69609328300 | 69300 | 69400 | 69400 | 69300 | 1498 |
| 520 | 20240215 | 103200 | 69505481200 | 69400 | 69400 | 69500 | 69300 | 2969 |
| 521 | 20240215 | 103100 | 69299429400 | 69400 | 69500 | 69500 | 69400 | 917 |
| 522 | 20240215 | 103000 | 69235728100 | 69500 | 69400 | 69500 | 69400 | 950 |
| 523 | 20240215 | 102900 | 69169769600 | 69400 | 69500 | 69500 | 69300 | 1760 |
| 524 | 20240215 | 102800 | 69047618300 | 69300 | 69200 | 69500 | 69100 | 11422 |
| 525 | 20240215 | 102700 | 68255801100 | 69200 | 69200 | 69300 | 69100 | 619 |
| 526 | 20240215 | 102600 | 68212979100 | 69100 | 69200 | 69200 | 69100 | 1226 |
| 527 | 20240215 | 102500 | 68128172900 | 69100 | 69100 | 69200 | 69100 | 1946 |
| 528 | 20240215 | 102400 | 67993568000 | 69200 | 69100 | 69200 | 69100 | 1637 |
| 529 | 20240215 | 102300 | 67880443400 | 69100 | 69100 | 69200 | 69100 | 2099 |
| 530 | 20240215 | 102200 | 67735390600 | 69100 | 69100 | 69200 | 69000 | 2851 |
| 531 | 20240215 | 102100 | 67538292700 | 69100 | 69000 | 69200 | 68900 | 1885 |
| 532 | 20240215 | 102000 | 67408110200 | 68900 | 69000 | 69100 | 68800 | 22523 |
| 533 | 20240215 | 101900 | 65854305700 | 69100 | 69000 | 69100 | 69000 | 1959 |
| 534 | 20240215 | 101800 | 65719094900 | 69000 | 69100 | 69100 | 69000 | 1196 |
| 535 | 20240215 | 101700 | 65636553800 | 69000 | 69100 | 69100 | 69000 | 2084 |
| 536 | 20240215 | 101600 | 65492692700 | 69100 | 69100 | 69200 | 69100 | 3196 |
| 537 | 20240215 | 101500 | 65271848600 | 69200 | 69200 | 69200 | 69100 | 1444 |
| 538 | 20240215 | 101400 | 65172046700 | 69100 | 69200 | 69200 | 69100 | 2368 |
| 539 | 20240215 | 101300 | 65008389200 | 69200 | 69100 | 69200 | 69000 | 2623 |
| 540 | 20240215 | 101200 | 64827153500 | 69100 | 69100 | 69200 | 69000 | 4455 |
| 541 | 20240215 | 101100 | 64519314300 | 69100 | 69100 | 69200 | 69100 | 2624 |
| 542 | 20240215 | 101000 | 64337873900 | 69100 | 69200 | 69200 | 69100 | 907 |
| 543 | 20240215 | 100900 | 64275169900 | 69200 | 69100 | 69200 | 69100 | 5374 |
| 544 | 20240215 | 100800 | 63903788100 | 69100 | 69200 | 69200 | 69100 | 2410 |
| 545 | 20240215 | 100700 | 63737182300 | 69200 | 69100 | 69200 | 69100 | 3159 |
| 546 | 20240215 | 100600 | 63518825500 | 69200 | 69200 | 69200 | 69100 | 2022 |
| 547 | 20240215 | 100500 | 63378984300 | 69200 | 69300 | 69300 | 69100 | 4970 |
| 548 | 20240215 | 100400 | 63034950900 | 69300 | 69200 | 69300 | 69200 | 969 |
| 549 | 20240215 | 100300 | 62967830000 | 69300 | 69200 | 69300 | 69100 | 3942 |
| 550 | 20240215 | 100200 | 62695069100 | 69100 | 69200 | 69300 | 69100 | 2752 |
| 551 | 20240215 | 100100 | 62504764600 | 69200 | 69300 | 69400 | 69100 | 6115 |
| 552 | 20240215 | 100000 | 62081265300 | 69300 | 69300 | 69300 | 69200 | 3385 |
| 553 | 20240215 | 095900 | 61846833200 | 69200 | 69300 | 69400 | 69100 | 10040 |
| 554 | 20240215 | 095800 | 61152293300 | 69300 | 69500 | 69500 | 69300 | 8340 |
| 555 | 20240215 | 095700 | 60573439800 | 69600 | 69600 | 69600 | 69500 | 3391 |
| 556 | 20240215 | 095600 | 60337676400 | 69500 | 69700 | 69700 | 69500 | 4442 |
| 557 | 20240215 | 095500 | 60028554500 | 69700 | 69700 | 69800 | 69600 | 1269 |
| 558 | 20240215 | 095400 | 59940135000 | 69700 | 69700 | 69800 | 69600 | 3707 |
| 559 | 20240215 | 095300 | 59681671500 | 69700 | 69900 | 70000 | 69700 | 7500 |
| 560 | 20240215 | 095200 | 59158186700 | 69900 | 70000 | 70000 | 69800 | 4498 |
| 561 | 20240215 | 095100 | 58843778000 | 70000 | 70100 | 70100 | 69900 | 2232 |
| 562 | 20240215 | 095000 | 58687500200 | 70000 | 70100 | 70100 | 70000 | 2332 |
| 563 | 20240215 | 094900 | 58524085600 | 70000 | 70000 | 70100 | 69900 | 3119 |
| 564 | 20240215 | 094800 | 58305757000 | 70000 | 70000 | 70100 | 69900 | 3546 |
| 565 | 20240215 | 094700 | 58057536500 | 70000 | 69900 | 70000 | 69800 | 4747 |
| 566 | 20240215 | 094600 | 57725407000 | 69800 | 69700 | 69900 | 69700 | 4465 |
| 567 | 20240215 | 094500 | 57413974500 | 69700 | 69700 | 69800 | 69600 | 2397 |
| 568 | 20240215 | 094400 | 57246950900 | 69700 | 69900 | 69900 | 69500 | 8962 |
| 569 | 20240215 | 094300 | 56622242200 | 69900 | 69900 | 70000 | 69900 | 3518 |
| 570 | 20240215 | 094200 | 56376257200 | 70000 | 70100 | 70100 | 69900 | 8409 |
| 571 | 20240215 | 094100 | 55787965100 | 70100 | 70200 | 70300 | 70000 | 15933 |
| 572 | 20240215 | 094000 | 54670533600 | 70200 | 70000 | 70300 | 69900 | 10081 |
| 573 | 20240215 | 093900 | 53963769300 | 70000 | 69900 | 70000 | 69800 | 7326 |
| 574 | 20240215 | 093800 | 53451286800 | 70000 | 69900 | 70000 | 69800 | 7959 |
| 575 | 20240215 | 093700 | 52894653600 | 69900 | 69600 | 70000 | 69600 | 13951 |
| 576 | 20240215 | 093600 | 51920015000 | 69700 | 69400 | 69700 | 69400 | 9388 |
| 577 | 20240215 | 093500 | 51266473700 | 69400 | 69600 | 69600 | 69400 | 8047 |
| 578 | 20240215 | 093400 | 50707408600 | 69600 | 69400 | 69600 | 69400 | 13560 |
| 579 | 20240215 | 093300 | 49764799200 | 69400 | 69300 | 69400 | 69200 | 3677 |
| 580 | 20240215 | 093200 | 49509954000 | 69400 | 69000 | 69500 | 68900 | 13560 |
| 581 | 20240215 | 093100 | 48571984900 | 69000 | 69000 | 69000 | 68800 | 4007 |
| 582 | 20240215 | 093000 | 48295927900 | 69000 | 68900 | 69200 | 68800 | 3789 |
| 583 | 20240215 | 092900 | 48034332500 | 69200 | 68800 | 69200 | 68600 | 13895 |
| 584 | 20240215 | 092800 | 47077350800 | 68800 | 68900 | 68900 | 68600 | 7094 |
| 585 | 20240215 | 092700 | 46589707400 | 68900 | 68800 | 68900 | 68700 | 6473 |
| 586 | 20240215 | 092600 | 46144571700 | 68700 | 68800 | 68900 | 68700 | 5027 |
| 587 | 20240215 | 092500 | 45798801700 | 68800 | 69100 | 69100 | 68800 | 19163 |
| 588 | 20240215 | 092400 | 44477209600 | 69000 | 69200 | 69200 | 69000 | 5414 |
| 589 | 20240215 | 092300 | 44103202800 | 69200 | 69000 | 69200 | 68900 | 7056 |
| 590 | 20240215 | 092200 | 43615917700 | 68900 | 68800 | 69100 | 68800 | 12974 |
| 591 | 20240215 | 092100 | 42722137500 | 68800 | 68800 | 68900 | 68600 | 12620 |
| 592 | 20240215 | 092000 | 41854746900 | 68800 | 68700 | 68900 | 68600 | 16926 |
| 593 | 20240215 | 091900 | 40691971200 | 68700 | 69200 | 69300 | 68700 | 23937 |
| 594 | 20240215 | 091800 | 39040932900 | 69200 | 68900 | 69300 | 68900 | 9704 |
| 595 | 20240215 | 091700 | 38370454000 | 68900 | 68900 | 69100 | 68900 | 6648 |
| 596 | 20240215 | 091600 | 37911990200 | 69000 | 68700 | 69000 | 68600 | 20076 |
| 597 | 20240215 | 091500 | 36532169000 | 68700 | 69100 | 69200 | 68600 | 43293 |
| 598 | 20240215 | 091400 | 33551878300 | 69100 | 69100 | 69300 | 69000 | 17040 |
| 599 | 20240215 | 091300 | 32373545000 | 69200 | 69100 | 69300 | 69000 | 15007 |
| 600 | 20240215 | 091200 | 31335906700 | 69200 | 69500 | 69500 | 69000 | 20789 |
| 601 | 20240215 | 091100 | 29898111800 | 69400 | 69300 | 69700 | 69100 | 9644 |
| 602 | 20240215 | 091000 | 29228497600 | 69100 | 69700 | 69800 | 69000 | 13714 |
| 603 | 20240215 | 090900 | 28278777800 | 69800 | 70400 | 70400 | 69600 | 23691 |
| 604 | 20240215 | 090800 | 26618271000 | 70400 | 70300 | 70400 | 69900 | 25992 |
| 605 | 20240215 | 090700 | 24792025200 | 70400 | 69000 | 70400 | 68900 | 46450 |
| 606 | 20240215 | 090600 | 21553128200 | 69200 | 69400 | 69400 | 68900 | 17505 |
| 607 | 20240215 | 090500 | 20342112400 | 69400 | 68300 | 69400 | 68200 | 23800 |
| 608 | 20240215 | 090400 | 18705794900 | 68200 | 68500 | 68500 | 68000 | 65053 |
| 609 | 20240215 | 090300 | 14268457900 | 68500 | 69000 | 69100 | 68200 | 68659 |
| 610 | 20240215 | 090200 | 9556556000 | 69000 | 69200 | 69400 | 69000 | 45409 |
| 611 | 20240215 | 090100 | 6415861300 | 69400 | 69700 | 69800 | 69100 | 28555 |
| 612 | 20240215 | 090000 | 4435827000 | 69700 | 69100 | 69800 | 69000 | 63799 |